KissMeData/078070/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160717	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-60	5	-0.62	28400810	2939	42.61	9720	9760	9580	12670	6830	9750	9663.43	3.14	0	-122	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1759	12.95	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.96	9220	20241025	5.10	13630	-28.91	20240118	9220	5.10	20241025	13640	-28.96	20231122	9220	5.10	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
3	20241031	150726	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-150	5	-1.54	26553930	2748	39.84	9720	9760	9580	12670	6830	9750	9663.00	3.14	0	-105	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1742	12.83	0.70	12	0.02	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
4	20241031	140725	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-60	5	-0.62	21719160	2246	32.56	9720	9760	9580	12670	6830	9750	9670.15	3.14	0	-71	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1759	12.95	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.96	9220	20241025	5.10	13630	-28.91	20240118	9220	5.10	20241025	13640	-28.96	20231122	9220	5.10	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
5	20241031	130724	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-100	5	-1.03	20567880	2127	30.84	9720	9760	9580	12670	6830	9750	9669.90	3.14	0	-64	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1752	12.90	0.71	12	0.01	748.00	13681.00	13640	20231122	-29.25	9220	20241025	4.66	13630	-29.20	20240118	9220	4.66	20241025	13640	-29.25	20231122	9220	4.66	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
6	20241031	120725	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-30	5	-0.31	19247860	1990	28.85	9720	9760	9580	12670	6830	9750	9672.29	3.14	0	-60	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1764	12.99	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.74	9220	20241025	5.42	13630	-28.69	20240118	9220	5.42	20241025	13640	-28.74	20231122	9220	5.42	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
7	20241031	110725	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-110	5	-1.13	17541900	1814	26.30	9720	9760	9580	12670	6830	9750	9670.29	3.14	0	-69	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1750	12.89	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.33	9220	20241025	4.56	13630	-29.27	20240118	9220	4.56	20241025	13640	-29.33	20231122	9220	4.56	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
8	20241031	100724	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-60	5	-0.62	9403500	974	14.12	9720	9720	9580	12670	6830	9750	9654.52	3.14	0	-128	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1759	12.95	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.96	9220	20241025	5.10	13630	-28.91	20240118	9220	5.10	20241025	13640	-28.96	20231122	9220	5.10	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
9	20241031	090722	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-100	5	-1.03	1006450	104	1.51	9720	9720	9650	12670	6830	9750	9677.40	3.14	0	-58	9983	9866	9633	9516	9283	9925	9575	103	2920	500	7210	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.25	9220	20241025	4.66	13630	-29.20	20240118	9220	4.66	20241025	13640	-29.25	20231122	9220	4.66	20241025	0.60	N	078070	500	103 억		570797	N	N	0	N	00	N
10	20241030	160720	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	170	2	1.77	65691010	6897	232.69	9540	9750	9400	12450	6710	9580	9520.92	3.15	0	-152	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1770	13.03	0.71	12	0.04	748.00	13681.00	13640	20231122	-28.52	9220	20241025	5.75	13630	-28.47	20240118	9220	5.75	20241025	13640	-28.52	20231122	9220	5.75	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
11	20241030	150738	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	20	2	0.21	50281790	5300	178.81	9540	9630	9400	12450	6710	9580	9487.13	3.15	0	-16	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1742	12.83	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
12	20241030	140725	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-130	5	-1.36	30295860	3205	108.13	9540	9630	9400	12450	6710	9580	9452.69	3.15	0	70	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1715	12.63	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.72	9220	20241025	2.49	13630	-30.67	20240118	9220	2.49	20241025	13640	-30.72	20231122	9220	2.49	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
13	20241030	130727	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-140	5	-1.46	26934680	2849	96.12	9540	9630	9400	12450	6710	9580	9454.08	3.15	0	166	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1713	12.62	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.79	9220	20241025	2.39	13630	-30.74	20240118	9220	2.39	20241025	13640	-30.79	20231122	9220	2.39	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
14	20241030	120736	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-100	5	-1.04	23193730	2452	82.73	9540	9630	9400	12450	6710	9580	9459.11	3.15	0	179	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1721	12.67	0.69	12	0.01	748.00	13681.00	13640	20231122	-30.50	9220	20241025	2.82	13630	-30.45	20240118	9220	2.82	20241025	13640	-30.50	20231122	9220	2.82	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
15	20241030	110725	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	0	3	0.00	4528420	474	15.99	9540	9630	9520	12450	6710	9580	9553.63	3.15	0	-61	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1739	12.81	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.77	9220	20241025	3.90	13630	-29.71	20240118	9220	3.90	20241025	13640	-29.77	20231122	9220	3.90	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
16	20241030	100722	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	10	2	0.10	3822820	400	13.50	9540	9630	9520	12450	6710	9580	9557.05	3.15	0	-55	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1741	12.82	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.69	9220	20241025	4.01	13630	-29.64	20240118	9220	4.01	20241025	13640	-29.69	20231122	9220	4.01	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
17	20241030	090726	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	30	2	0.31	658500	69	2.33	9540	9610	9530	12450	6710	9580	9543.48	3.15	0	-3	9813	9696	9553	9436	9293	9710	9450	103	2870	500	7080	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.55	9220	20241025	4.23	13630	-29.49	20240118	9220	4.23	20241025	13640	-29.55	20231122	9220	4.23	20241025	0.61	N	078070	500	103 억		570949	N	N	0	N	00	N
18	20241029	160659	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-10	5	-0.10	28337930	2964	42.10	9580	9670	9410	12460	6720	9590	9560.69	3.15	0	-24	9796	9692	9536	9432	9276	9745	9485	103	2870	500	7090	10	1	18150700	1739	12.81	0.70	12	0.02	748.00	13681.00	13640	20231122	-29.77	9220	20241025	3.90	13630	-29.71	20240118	9220	3.90	20241025	13640	-29.77	20231122	9220	3.90	20241025	0.62	N	078070	500	103 억		570962	N	N	0	N	00	N
19	20241029	150712	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-10	5	-0.10	17457530	1828	25.96	9580	9670	9410	12460	6720	9590	9550.07	3.15	0	-24	9796	9692	9536	9432	9276	9745	9485	103	2870	500	7090	10	1	18150700	1739	12.81	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.77	9220	20241025	3.90	13630	-29.71	20240118	9220	3.90	20241025	13640	-29.77	20231122	9220	3.90	20241025	0.62	N	078070	500	103 억		570962	N	N	0	N	00	N
20	20241029	140633	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-60	5	-0.63	9887530	1031	14.64	9580	9670	9500	12460	6720	9590	9590.23	3.15	0	-13	9796	9692	9536	9432	9276	9745	9485	103	2870	500	7090	10	1	18150700	1730	12.74	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.13	9220	20241025	3.36	13630	-30.08	20240118	9220	3.36	20241025	13640	-30.13	20231122	9220	3.36	20241025	0.62	N	078070	500	103 억		570962	N	N	0	N	00	N
21	20241029	130704	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	40	2	0.42	9104260	949	13.48	9580	9670	9500	12460	6720	9590	9593.53	3.15	0	-38	9796	9692	9536	9432	9276	9745	9485	103	2870	500	7090	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.40	9220	20241025	4.45	13630	-29.35	20240118	9220	4.45	20241025	13640	-29.40	20231122	9220	4.45	20241025	0.62	N	078070	500	103 억		570962	N	N	0	N	00	N
22	20241029	120708	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-50	5	-0.52	9056210	944	13.41	9580	9670	9500	12460	6720	9590	9593.44	3.15	0	-38	9796	9692	9536	9432	9276	9745	9485	103	2870	500	7090	10	1	18150700	1732	12.75	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.06	9220	20241025	3.47	13630	-30.01	20240118	9220	3.47	20241025	13640	-30.06	20231122	9220	3.47	20241025	0.62	N	078070	500	103 억		570962	N	N	0	N	00	N
23	20241029	110723	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	60	2	0.63	6282900	654	9.29	9580	9670	9500	12460	6720	9590	9606.88	3.15	0	-38	9796	9692	9536	9432	9276	9745	9485	103	2870	500	7090	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.25	9220	20241025	4.66	13630	-29.20	20240118	9220	4.66	20241025	13640	-29.25	20231122	9220	4.66	20241025	0.62	N	078070	500	103 억		570962	N	N	0	N	00	N
24	20241029	100705	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	50	2	0.52	3236170	337	4.79	9580	9670	9500	12460	6720	9590	9602.88	3.15	0	-38	9796	9692	9536	9432	9276	9745	9485	103	2870	500	7090	10	1	18150700	1750	12.89	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.33	9220	20241025	4.56	13630	-29.27	20240118	9220	4.56	20241025	13640	-29.33	20231122	9220	4.56	20241025	0.62	N	078070	500	103 억		570962	N	N	0	N	00	N
25	20241028	160657	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-10	5	-0.10	66488630	6991	25.88	9520	9640	9380	12480	6720	9600	9507.57	3.15	0	-76	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1741	12.82	0.70	12	0.04	748.00	13681.00	13640	20231122	-29.69	9220	20241025	4.01	13630	-29.64	20240118	9220	4.01	20241025	13640	-29.69	20231122	9220	4.01	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
26	20241028	150702	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-50	5	-0.52	58558080	6164	22.82	9520	9640	9380	12480	6720	9600	9500.01	3.15	0	-52	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1733	12.77	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.99	9220	20241025	3.58	13630	-29.93	20240118	9220	3.58	20241025	13640	-29.99	20231122	9220	3.58	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
27	20241028	140705	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-100	5	-1.04	53275400	5609	20.76	9520	9640	9380	12480	6720	9600	9498.20	3.15	0	-51	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1724	12.70	0.69	12	0.03	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
28	20241028	130701	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-120	5	-1.25	38944510	4098	15.17	9520	9640	9380	12480	6720	9600	9503.30	3.15	0	89	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1721	12.67	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.50	9220	20241025	2.82	13630	-30.45	20240118	9220	2.82	20241025	13640	-30.50	20231122	9220	2.82	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
29	20241028	120702	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-120	5	-1.25	27089280	2843	10.52	9520	9640	9420	12480	6720	9600	9528.41	3.15	0	-121	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1721	12.67	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.50	9220	20241025	2.82	13630	-30.45	20240118	9220	2.82	20241025	13640	-30.50	20231122	9220	2.82	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
30	20241028	110605	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-80	5	-0.83	13153090	1382	5.12	9520	9590	9450	12480	6720	9600	9517.43	3.15	0	-154	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1728	12.73	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.21	9220	20241025	3.25	13630	-30.15	20240118	9220	3.25	20241025	13640	-30.21	20231122	9220	3.25	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
31	20241028	100658	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-60	5	-0.62	7837570	823	3.05	9520	9590	9480	12480	6720	9600	9523.17	3.15	0	-56	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1732	12.75	0.70	12	0.00	748.00	13681.00	13640	20231122	-30.06	9220	20241025	3.47	13630	-30.01	20240118	9220	3.47	20241025	13640	-30.06	20231122	9220	3.47	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
32	20241028	090658	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-20	5	-0.21	1618660	170	0.63	9520	9590	9500	12480	6720	9600	9521.53	3.15	0	-6	10093	9846	9533	9286	8973	9970	9410	103	2880	500	7100	10	1	18150700	1739	12.81	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.77	9220	20241025	3.90	13630	-29.71	20240118	9220	3.90	20241025	13640	-29.77	20231122	9220	3.90	20241025	0.62	N	078070	500	103 억		571038	N	N	0	N	00	N
33	20241025	160656	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9600	10	2	0.10	253567670	27017	293.66	9520	9780	9220	12460	6720	9590	9385.20	3.15	0	-812	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1742	12.83	0.70	12	0.15	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
34	20241025	150701	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9610	20	2	0.21	237821830	25379	275.86	9520	9650	9220	12460	6720	9590	9370.81	3.15	0	-542	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1744	12.85	0.70	12	0.14	748.00	13681.00	13640	20231122	-29.55	9220	20241025	4.23	13630	-29.49	20240118	9220	4.23	20241025	13640	-29.55	20231122	9220	4.23	20241025	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
35	20241025	140659	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9250	-340	5	-3.55	144706290	15459	168.03	9520	9650	9220	12460	6720	9590	9360.65	3.15	0	312	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1679	12.37	0.68	12	0.09	748.00	13681.00	13640	20231122	-32.18	9220	20241025	0.33	13630	-32.13	20240118	9220	0.33	20241025	13640	-32.18	20231122	9220	0.33	20241025	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
36	20241025	130701	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9270	-320	5	-3.34	104144420	11089	120.53	9520	9650	9250	12460	6720	9590	9391.69	3.15	0	460	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1683	12.39	0.68	12	0.06	748.00	13681.00	13640	20231122	-32.04	9250	20241025	0.22	13630	-31.99	20240118	9250	0.22	20241025	13640	-32.04	20231122	9250	0.22	20241025	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
37	20241025	120704	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9460	-130	5	-1.36	43966550	4654	50.59	9520	9650	9350	12460	6720	9590	9447.05	3.15	0	155	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1717	12.65	0.69	12	0.03	748.00	13681.00	13640	20231122	-30.65	9350	20241025	1.18	13630	-30.59	20240118	9350	1.18	20241025	13640	-30.65	20231122	9350	1.18	20241025	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
38	20241025	110657	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9450	-140	5	-1.46	30704550	3244	35.26	9520	9650	9420	12460	6720	9590	9465.03	3.15	0	214	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1715	12.63	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.72	9420	20241025	0.32	13630	-30.67	20240118	9420	0.32	20241025	13640	-30.72	20231122	9420	0.32	20241025	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
39	20241025	100700	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-40	5	-0.42	7264470	763	8.29	9520	9650	9500	12460	6720	9590	9520.93	3.15	0	-40	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1733	12.77	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.99	9480	20241008	0.74	13630	-29.93	20240118	9480	0.74	20241008	13640	-29.99	20231122	9480	0.74	20241008	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
40	20241025	090701	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	60	2	0.63	651250	68	0.74	9520	9650	9520	12460	6720	9590	9577.21	3.15	0	-32	9790	9690	9600	9500	9410	9645	9455	103	2870	500	7090	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.25	9480	20241008	1.79	13630	-29.20	20240118	9480	1.79	20241008	13640	-29.25	20231122	9480	1.79	20241008	0.61	N	078070	500	103 억		571835	N	N	0	N	00	N
41	20241024	160648	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-10	5	-0.10	88189410	9200	44.84	9700	9700	9510	12480	6720	9600	9585.80	3.14	0	-111	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1741	12.82	0.70	12	0.05	748.00	13681.00	13640	20231122	-29.69	9480	20241008	1.16	13630	-29.64	20240118	9480	1.16	20241008	13640	-29.69	20231122	9480	1.16	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
42	20241024	150653	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	-20	5	-0.21	68733480	7173	34.96	9700	9700	9510	12480	6720	9600	9582.25	3.14	0	-48	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1739	12.81	0.70	12	0.04	748.00	13681.00	13640	20231122	-29.77	9480	20241008	1.05	13630	-29.71	20240118	9480	1.05	20241008	13640	-29.77	20231122	9480	1.05	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
43	20241024	140642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	57649320	6010	29.29	9700	9700	9510	12480	6720	9600	9592.23	3.14	0	-542	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1742	12.83	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.62	9480	20241008	1.27	13630	-29.57	20240118	9480	1.27	20241008	13640	-29.62	20231122	9480	1.27	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
44	20241024	130653	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	56074030	5845	28.49	9700	9700	9510	12480	6720	9600	9593.50	3.14	0	-541	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1742	12.83	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.62	9480	20241008	1.27	13630	-29.57	20240118	9480	1.27	20241008	13640	-29.62	20231122	9480	1.27	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
45	20241024	120651	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-10	5	-0.10	53511500	5577	27.18	9700	9700	9510	12480	6720	9600	9595.03	3.14	0	-527	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1741	12.82	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.69	9480	20241008	1.16	13630	-29.64	20240118	9480	1.16	20241008	13640	-29.69	20231122	9480	1.16	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
46	20241024	110654	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	44256730	4608	22.46	9700	9700	9510	12480	6720	9600	9604.33	3.14	0	-747	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1748	12.87	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.40	9480	20241008	1.58	13630	-29.35	20240118	9480	1.58	20241008	13640	-29.40	20231122	9480	1.58	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
47	20241024	100704	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	35644750	3708	18.07	9700	9700	9570	12480	6720	9600	9612.93	3.14	0	-750	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1748	12.87	0.70	12	0.02	748.00	13681.00	13640	20231122	-29.40	9480	20241008	1.58	13630	-29.35	20240118	9480	1.58	20241008	13640	-29.40	20231122	9480	1.58	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
48	20241024	090724	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	0	3	0.00	13471050	1402	6.83	9700	9700	9580	12480	6720	9600	9608.45	3.14	0	805	10480	10040	9820	9380	9160	9930	9270	103	2880	500	7100	10	1	18150700	1742	12.83	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.62	9480	20241008	1.27	13630	-29.57	20240118	9480	1.27	20241008	13640	-29.62	20231122	9480	1.27	20241008	0.60	N	078070	500	103 억		570396	N	N	0	N	00	N
49	20241023	160652	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-120	5	-1.23	202065930	20480	638.80	9740	10260	9600	12630	6810	9720	9883.09	3.14	0	1966	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1742	12.83	0.70	12	0.11	748.00	13681.00	13640	20231122	-29.62	9480	20241008	1.27	13630	-29.57	20240118	9480	1.27	20241008	13640	-29.62	20231122	9480	1.27	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
50	20241023	150706	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	30	2	0.31	142201970	14271	445.13	9740	10260	9710	12630	6810	9720	9964.40	3.14	0	315	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1770	13.03	0.71	12	0.08	748.00	13681.00	13640	20231122	-28.52	9480	20241008	2.85	13630	-28.47	20240118	9480	2.85	20241008	13640	-28.52	20231122	9480	2.85	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
51	20241023	140707	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	150	2	1.54	30187330	3078	96.01	9740	9920	9720	12630	6810	9720	9807.45	3.14	0	-38	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1791	13.20	0.72	12	0.02	748.00	13681.00	13640	20231122	-27.64	9480	20241008	4.11	13630	-27.59	20240118	9480	4.11	20241008	13640	-27.64	20231122	9480	4.11	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
52	20241023	130657	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	110	2	1.13	30068700	3066	95.63	9740	9920	9720	12630	6810	9720	9807.14	3.14	0	-35	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1784	13.14	0.72	12	0.02	748.00	13681.00	13640	20231122	-27.93	9480	20241008	3.69	13630	-27.88	20240118	9480	3.69	20241008	13640	-27.93	20231122	9480	3.69	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
53	20241023	120654	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	110	2	1.13	20291950	2074	64.69	9740	9850	9720	12630	6810	9720	9783.97	3.14	0	-1	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1784	13.14	0.72	12	0.01	748.00	13681.00	13640	20231122	-27.93	9480	20241008	3.69	13630	-27.88	20240118	9480	3.69	20241008	13640	-27.93	20231122	9480	3.69	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
54	20241023	110650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	110	2	1.13	19574360	2001	62.41	9740	9850	9720	12630	6810	9720	9782.29	3.14	0	-1	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1784	13.14	0.72	12	0.01	748.00	13681.00	13640	20231122	-27.93	9480	20241008	3.69	13630	-27.88	20240118	9480	3.69	20241008	13640	-27.93	20231122	9480	3.69	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
55	20241023	100654	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	20	2	0.21	2204850	226	7.05	9740	9800	9720	12630	6810	9720	9755.97	3.14	0	0	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.59	9480	20241008	2.74	13630	-28.54	20240118	9480	2.74	20241008	13640	-28.59	20231122	9480	2.74	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
56	20241023	090655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	80	2	0.82	1406030	144	4.49	9740	9800	9740	12630	6810	9720	9764.10	3.14	0	0	9940	9830	9750	9640	9560	9885	9695	103	2910	500	7190	10	1	18150700	1779	13.10	0.72	12	0.00	748.00	13681.00	13640	20231122	-28.15	9480	20241008	3.38	13630	-28.10	20240118	9480	3.38	20241008	13640	-28.15	20231122	9480	3.38	20241008	0.60	N	078070	500	103 억		569980	N	N	0	N	00	N
57	20241022	160645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-70	5	-0.72	30688480	3155	298.20	9670	9860	9670	12720	6860	9790	9727.32	3.14	0	-134	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1764	12.99	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.74	9480	20241008	2.53	13630	-28.69	20240118	9480	2.53	20241008	13640	-28.74	20231122	9480	2.53	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
58	20241022	150654	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	25659600	2637	249.24	9670	9860	9670	12720	6860	9790	9730.60	3.14	0	-124	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.45	9480	20241008	2.95	13630	-28.39	20240118	9480	2.95	20241008	13640	-28.45	20231122	9480	2.95	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
59	20241022	140653	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	21927150	2253	212.95	9670	9860	9670	12720	6860	9790	9732.42	3.14	0	-114	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.45	9480	20241008	2.95	13630	-28.39	20240118	9480	2.95	20241008	13640	-28.45	20231122	9480	2.95	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
60	20241022	130655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	21917390	2252	212.85	9670	9860	9670	12720	6860	9790	9732.41	3.14	0	-114	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1773	13.06	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.37	9480	20241008	3.06	13630	-28.32	20240118	9480	3.06	20241008	13640	-28.37	20231122	9480	3.06	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
61	20241022	120652	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	21790780	2239	211.63	9670	9860	9670	12720	6860	9790	9732.37	3.14	0	-114	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1777	13.09	0.72	12	0.01	748.00	13681.00	13640	20231122	-28.23	9480	20241008	3.27	13630	-28.17	20240118	9480	3.27	20241008	13640	-28.23	20231122	9480	3.27	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
62	20241022	110649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-50	5	-0.51	8657200	892	84.31	9670	9860	9670	12720	6860	9790	9705.38	3.14	0	-101	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.59	9480	20241008	2.74	13630	-28.54	20240118	9480	2.74	20241008	13640	-28.59	20231122	9480	2.74	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
63	20241022	100651	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	7848270	809	76.47	9670	9860	9670	12720	6860	9790	9701.20	3.14	0	-90	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1770	13.03	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.52	9480	20241008	2.85	13630	-28.47	20240118	9480	2.85	20241008	13640	-28.52	20231122	9480	2.85	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
64	20241022	090650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	50	2	0.51	7418260	765	72.31	9670	9860	9670	12720	6860	9790	9697.07	3.14	0	-85	9903	9846	9773	9716	9643	9810	9680	103	2930	500	7240	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13640	20231122	-27.86	9480	20241008	3.80	13630	-27.81	20240118	9480	3.80	20241008	13640	-27.86	20231122	9480	3.80	20241008	0.60	N	078070	500	103 억		570114	N	N	0	N	00	N
65	20241021	160644	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-40	5	-0.41	10327190	1058	46.38	9830	9830	9700	12770	6890	9830	9761.05	3.14	0	30	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1777	13.09	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.96	9480	20241008	3.27	13630	-28.17	20240118	9480	3.27	20241008	13640	-28.23	20231122	9480	3.27	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
66	20241021	150649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-90	5	-0.92	7169900	735	32.22	9830	9830	9700	12770	6890	9830	9754.97	3.14	0	55	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13780	20231012	-29.32	9480	20241008	2.74	13630	-28.54	20240118	9480	2.74	20241008	13640	-28.59	20231122	9480	2.74	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
67	20241021	140650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-40	5	-0.41	6105320	626	27.44	9830	9830	9700	12770	6890	9830	9752.91	3.14	0	57	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1777	13.09	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.96	9480	20241008	3.27	13630	-28.17	20240118	9480	3.27	20241008	13640	-28.23	20231122	9480	3.27	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
68	20241021	130648	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-50	5	-0.51	5880330	603	26.44	9830	9830	9700	12770	6890	9830	9751.79	3.14	0	57	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1775	13.07	0.71	12	0.00	748.00	13681.00	13780	20231012	-29.03	9480	20241008	3.16	13630	-28.25	20240118	9480	3.16	20241008	13640	-28.30	20231122	9480	3.16	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
69	20241021	120649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-40	5	-0.41	5802030	595	26.09	9830	9830	9700	12770	6890	9830	9751.31	3.14	0	61	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1777	13.09	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.96	9480	20241008	3.27	13630	-28.17	20240118	9480	3.27	20241008	13640	-28.23	20231122	9480	3.27	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
70	20241021	110645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	4039810	415	18.19	9830	9830	9700	12770	6890	9830	9734.48	3.14	0	63	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1779	13.10	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.88	9480	20241008	3.38	13630	-28.10	20240118	9480	3.38	20241008	13640	-28.15	20231122	9480	3.38	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
71	20241021	100648	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	3932010	404	17.71	9830	9830	9700	12770	6890	9830	9732.70	3.14	0	63	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1779	13.10	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.88	9480	20241008	3.38	13630	-28.10	20240118	9480	3.38	20241008	13640	-28.15	20231122	9480	3.38	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
72	20241021	090646	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	186750	19	0.83	9830	9830	9820	12770	6890	9830	9828.95	3.14	0	-2	10030	9930	9800	9700	9570	9865	9635	103	2940	500	7270	10	1	18150700	1782	13.13	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.74	9480	20241008	3.59	13630	-27.95	20240118	9480	3.59	20241008	13640	-28.01	20231122	9480	3.59	20241008	0.60	N	078070	500	103 억		570084	N	N	0	N	00	N
73	20241018	160645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	22320270	2280	24.74	9900	9900	9670	12770	6890	9830	9789.59	3.14	0	-258	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1784	13.14	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.66	9480	20241008	3.69	13630	-27.88	20240118	9480	3.69	20241008	13640	-27.93	20231122	9480	3.69	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
74	20241018	150704	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	20305730	2075	22.52	9900	9900	9670	12770	6890	9830	9785.89	3.14	0	-257	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1782	13.13	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.74	9480	20241008	3.59	13630	-27.95	20240118	9480	3.59	20241008	13640	-28.01	20231122	9480	3.59	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
75	20241018	140704	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	17565990	1795	19.48	9900	9900	9670	12770	6890	9830	9786.07	3.14	0	-190	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1782	13.13	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.74	9480	20241008	3.59	13630	-27.95	20240118	9480	3.59	20241008	13640	-28.01	20231122	9480	3.59	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
76	20241018	130650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	14587270	1491	16.18	9900	9900	9670	12770	6890	9830	9783.55	3.14	0	-169	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1784	13.14	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.66	9480	20241008	3.69	13630	-27.88	20240118	9480	3.69	20241008	13640	-27.93	20231122	9480	3.69	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
77	20241018	120658	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-160	5	-1.63	9221460	944	10.25	9900	9900	9670	12770	6890	9830	9768.50	3.14	0	-97	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1755	12.93	0.71	12	0.01	748.00	13681.00	13780	20231012	-29.83	9480	20241008	2.00	13630	-29.05	20240118	9480	2.00	20241008	13640	-29.11	20231122	9480	2.00	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
78	20241018	110655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-40	5	-0.41	4295450	439	4.76	9900	9900	9700	12770	6890	9830	9784.62	3.14	0	-9	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1777	13.09	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.96	9480	20241008	3.27	13630	-28.17	20240118	9480	3.27	20241008	13640	-28.23	20231122	9480	3.27	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
79	20241018	100647	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	0	3	0.00	3129840	320	3.47	9900	9900	9700	12770	6890	9830	9780.75	3.14	0	-9	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1784	13.14	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.66	9480	20241008	3.69	13630	-27.88	20240118	9480	3.69	20241008	13640	-27.93	20231122	9480	3.69	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
80	20241018	090649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	70	2	0.71	89100	9	0.10	9900	9900	9900	12770	6890	9830	9900.00	3.14	0	-1	10256	10042	9806	9592	9356	10150	9700	103	2940	500	7270	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.16	9480	20241008	4.43	13630	-27.37	20240118	9480	4.43	20241008	13640	-27.42	20231122	9480	4.43	20241008	0.61	N	078070	500	103 억		570342	N	N	0	N	00	N
81	20241017	160647	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	260	2	2.72	89668320	9213	22.71	9570	10020	9570	12440	6700	9570	9732.80	3.17	0	-291	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1784	13.14	0.72	12	0.05	748.00	13681.00	13780	20231012	-28.66	9480	20241008	3.69	13630	-27.88	20240118	9480	3.69	20241008	13640	-27.93	20231122	9480	3.69	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
82	20241017	150650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	160	2	1.67	84920670	8730	21.52	9570	10020	9570	12440	6700	9570	9727.45	3.17	0	76	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1766	13.01	0.71	12	0.05	748.00	13681.00	13780	20231012	-29.39	9480	20241008	2.64	13630	-28.61	20240118	9480	2.64	20241008	13640	-28.67	20231122	9480	2.64	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
83	20241017	140649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	230	2	2.40	83601630	8595	21.19	9570	10020	9570	12440	6700	9570	9726.77	3.17	0	77	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1779	13.10	0.72	12	0.05	748.00	13681.00	13780	20231012	-28.88	9480	20241008	3.38	13630	-28.10	20240118	9480	3.38	20241008	13640	-28.15	20231122	9480	3.38	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
84	20241017	130647	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	180	2	1.88	71499730	7367	18.16	9570	9750	9570	12440	6700	9570	9705.41	3.17	0	-212	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1770	13.03	0.71	12	0.04	748.00	13681.00	13780	20231012	-29.25	9480	20241008	2.85	13630	-28.47	20240118	9480	2.85	20241008	13640	-28.52	20231122	9480	2.85	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
85	20241017	120650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	120	2	1.25	40523740	4172	10.28	9570	9750	9570	12440	6700	9570	9713.26	3.17	0	-18	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1759	12.95	0.71	12	0.02	748.00	13681.00	13780	20231012	-29.68	9480	20241008	2.22	13630	-28.91	20240118	9480	2.22	20241008	13640	-28.96	20231122	9480	2.22	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
86	20241017	110650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	80	2	0.84	40407410	4160	10.25	9570	9750	9570	12440	6700	9570	9713.32	3.17	0	-18	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1752	12.90	0.71	12	0.02	748.00	13681.00	13780	20231012	-29.97	9480	20241008	1.79	13630	-29.20	20240118	9480	1.79	20241008	13640	-29.25	20231122	9480	1.79	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
87	20241017	100650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	170	2	1.78	37778090	3890	9.59	9570	9740	9570	12440	6700	9570	9711.59	3.17	0	-18	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1768	13.02	0.71	12	0.02	748.00	13681.00	13780	20231012	-29.32	9480	20241008	2.74	13630	-28.54	20240118	9480	2.74	20241008	13640	-28.59	20231122	9480	2.74	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
88	20241017	090644	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	0	3	0.00	143550	15	0.04	9570	9570	9570	12440	6700	9570	9570.00	3.17	0	-8	10030	9800	9660	9430	9290	9730	9360	103	2870	500	7080	10	1	18150700	1737	12.79	0.70	12	0.00	748.00	13681.00	13780	20231012	-30.55	9480	20241008	0.95	13630	-29.79	20240118	9480	0.95	20241008	13640	-29.84	20231122	9480	0.95	20241008	0.61	N	078070	500	103 억		576127	N	N	0	N	00	N
89	20241016	160642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-320	5	-3.24	369908390	38266	462.04	9880	9890	9520	12850	6930	9890	9667.82	3.18	0	2325	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1737	12.79	0.70	12	0.21	748.00	13681.00	13780	20231012	-30.55	9480	20241008	0.95	13630	-29.79	20240118	9480	0.95	20241008	13640	-29.84	20231122	9480	0.95	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
90	20241016	150645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-220	5	-2.22	320978100	33183	400.66	9880	9890	9520	12850	6930	9890	9672.97	3.18	0	2735	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1755	12.93	0.71	12	0.18	748.00	13681.00	13780	20231012	-29.83	9480	20241008	2.00	13630	-29.05	20240118	9480	2.00	20241008	13640	-29.11	20231122	9480	2.00	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
91	20241016	140645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-240	5	-2.43	187131160	19274	232.72	9880	9890	9610	12850	6930	9890	9708.99	3.18	0	2346	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1752	12.90	0.71	12	0.11	748.00	13681.00	13780	20231012	-29.97	9480	20241008	1.79	13630	-29.20	20240118	9480	1.79	20241008	13640	-29.25	20231122	9480	1.79	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
92	20241016	130643	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-190	5	-1.92	88944900	9177	110.81	9880	9890	9650	12850	6930	9890	9692.15	3.18	0	2930	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1761	12.97	0.71	12	0.05	748.00	13681.00	13780	20231012	-29.61	9480	20241008	2.32	13630	-28.83	20240118	9480	2.32	20241008	13640	-28.89	20231122	9480	2.32	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
93	20241016	120644	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-120	5	-1.21	88148490	9095	109.82	9880	9890	9650	12850	6930	9890	9691.97	3.18	0	2947	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1773	13.06	0.71	12	0.05	748.00	13681.00	13780	20231012	-29.10	9480	20241008	3.06	13630	-28.32	20240118	9480	3.06	20241008	13640	-28.37	20231122	9480	3.06	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
94	20241016	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-120	5	-1.21	40254350	4145	50.05	9880	9890	9700	12850	6930	9890	9711.54	3.18	0	2978	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1773	13.06	0.71	12	0.02	748.00	13681.00	13780	20231012	-29.10	9480	20241008	3.06	13630	-28.32	20240118	9480	3.06	20241008	13640	-28.37	20231122	9480	3.06	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
95	20241016	100643	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-40	5	-0.40	591230	60	0.72	9880	9890	9820	12850	6930	9890	9853.83	3.18	0	-2	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1788	13.17	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.52	9480	20241008	3.90	13630	-27.73	20240118	9480	3.90	20241008	13640	-27.79	20231122	9480	3.90	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
96	20241016	090644	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	177840	18	0.22	9880	9880	9880	12850	6930	9890	9880.00	3.18	0	-2	9996	9942	9896	9842	9796	9920	9820	103	2960	500	7310	10	1	18150700	1793	13.21	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.30	9480	20241008	4.22	13630	-27.51	20240118	9480	4.22	20241008	13640	-27.57	20231122	9480	4.22	20241008	0.61	N	078070	500	103 억		577802	N	N	0	N	00	N
97	20241015	160639	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-50	5	-0.50	82041490	8282	94.05	9940	9950	9850	12920	6960	9940	9906.00	3.22	0	-1576	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1795	13.22	0.72	12	0.05	748.00	13681.00	13780	20231012	-28.23	9480	20241008	4.32	13630	-27.44	20240118	9480	4.32	20241008	13640	-27.49	20231122	9480	4.32	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
98	20241015	150646	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-30	5	-0.30	65766290	6639	75.39	9940	9950	9850	12920	6960	9940	9906.05	3.22	0	-1535	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1799	13.25	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.08	9480	20241008	4.54	13630	-27.29	20240118	9480	4.54	20241008	13640	-27.35	20231122	9480	4.54	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
99	20241015	140645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	65251380	6587	74.80	9940	9950	9850	12920	6960	9940	9906.08	3.22	0	-1529	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1802	13.28	0.73	12	0.04	748.00	13681.00	13780	20231012	-27.94	9480	20241008	4.75	13630	-27.15	20240118	9480	4.75	20241008	13640	-27.20	20231122	9480	4.75	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
100	20241015	130642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-60	5	-0.60	27779610	2810	31.91	9940	9950	9850	12920	6960	9940	9885.98	3.22	0	-1432	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1793	13.21	0.72	12	0.02	748.00	13681.00	13780	20231012	-28.30	9480	20241008	4.22	13630	-27.51	20240118	9480	4.22	20241008	13640	-27.57	20231122	9480	4.22	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
101	20241015	120642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-50	5	-0.50	20352020	2058	23.37	9940	9950	9850	12920	6960	9940	9889.22	3.22	0	-1047	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1795	13.22	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.23	9480	20241008	4.32	13630	-27.44	20240118	9480	4.32	20241008	13640	-27.49	20231122	9480	4.32	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
102	20241015	110651	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	18895040	1911	21.70	9940	9950	9850	12920	6960	9940	9887.51	3.22	0	-995	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1804	13.29	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.87	9480	20241008	4.85	13630	-27.07	20240118	9480	4.85	20241008	13640	-27.13	20231122	9480	4.85	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
103	20241015	100643	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	14767410	1495	16.98	9940	9950	9850	12920	6960	9940	9877.87	3.22	0	-668	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1801	13.26	0.73	12	0.01	748.00	13681.00	13780	20231012	-28.01	9480	20241008	4.64	13630	-27.22	20240118	9480	4.64	20241008	13640	-27.27	20231122	9480	4.64	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
104	20241015	090642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	59610	6	0.07	9940	9940	9920	12920	6960	9940	9935.00	3.22	0	-3	10040	9990	9940	9890	9840	9965	9865	103	2980	500	7350	10	1	18150700	1804	13.29	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.87	9480	20241008	4.85	13630	-27.07	20240118	9480	4.85	20241008	13640	-27.13	20231122	9480	4.85	20241008	0.62	N	078070	500	103 억		583692	N	N	0	N	00	N
105	20241014	160627	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-40	5	-0.40	87666050	8806	173.11	9980	9990	9890	12970	6990	9980	9955.83	3.24	0	244	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1804	13.29	0.73	12	0.05	748.00	13681.00	13780	20231012	-27.87	9480	20241008	4.85	13630	-27.07	20240118	9480	4.85	20241008	13640	-27.13	20231122	9480	4.85	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
106	20241014	150636	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	83103590	8347	164.08	9980	9990	9890	12970	6990	9980	9956.10	3.24	0	266	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1811	13.34	0.73	12	0.05	748.00	13681.00	13780	20231012	-27.58	9480	20241008	5.27	13630	-26.78	20240118	9480	5.27	20241008	13640	-26.83	20231122	9480	5.27	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
107	20241014	140635	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	76347890	7667	150.72	9980	9990	9890	12970	6990	9980	9957.99	3.24	0	187	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1811	13.34	0.73	12	0.04	748.00	13681.00	13780	20231012	-27.58	9480	20241008	5.27	13630	-26.78	20240118	9480	5.27	20241008	13640	-26.83	20231122	9480	5.27	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
108	20241014	130634	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-80	5	-0.80	63586640	6386	125.54	9980	9980	9890	12970	6990	9980	9957.19	3.24	0	308	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1797	13.24	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.16	9480	20241008	4.43	13630	-27.37	20240118	9480	4.43	20241008	13640	-27.42	20231122	9480	4.43	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
109	20241014	120627	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-80	5	-0.80	4430520	446	8.77	9980	9980	9900	12970	6990	9980	9933.90	3.24	0	0	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.16	9480	20241008	4.43	13630	-27.37	20240118	9480	4.43	20241008	13640	-27.42	20231122	9480	4.43	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
110	20241014	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	3032860	305	6.00	9980	9980	9900	12970	6990	9980	9943.80	3.24	0	0	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1810	13.33	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.65	9480	20241008	5.17	13630	-26.85	20240118	9480	5.17	20241008	13640	-26.91	20231122	9480	5.17	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
111	20241014	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	2514420	253	4.97	9980	9980	9900	12970	6990	9980	9938.42	3.24	0	0	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1810	13.33	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.65	9480	20241008	5.17	13630	-26.85	20240118	9480	5.17	20241008	13640	-26.91	20231122	9480	5.17	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
112	20241014	090632	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	59860	6	0.12	9980	9980	9970	12970	6990	9980	9976.67	3.24	0	0	10093	10036	9993	9936	9893	10065	9965	103	2990	500	7380	10	1	18150700	1810	13.33	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.65	9480	20241008	5.17	13630	-26.85	20240118	9480	5.17	20241008	13640	-26.91	20231122	9480	5.17	20241008	0.62	N	078070	500	103 억		587486	N	N	0	N	00	N
113	20241011	160618	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	50821170	5087	63.62	9970	10050	9950	12970	6990	9980	9990.40	3.26	0	-113	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1811	13.34	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.58	9480	20241008	5.27	13630	-26.78	20240118	9480	5.27	20241008	13780	-27.58	20231012	9480	5.27	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
114	20241011	150628	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	50441930	5049	63.14	9970	10050	9950	12970	6990	9980	9990.48	3.26	0	-106	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1813	13.36	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.50	9480	20241008	5.38	13630	-26.71	20240118	9480	5.38	20241008	13780	-27.50	20231012	9480	5.38	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
115	20241011	140629	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	33150360	3316	41.47	9970	10050	9950	12970	6990	9980	9997.09	3.26	0	-106	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1806	13.30	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.79	9480	20241008	4.96	13630	-27.00	20240118	9480	4.96	20241008	13780	-27.79	20231012	9480	4.96	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
116	20241011	130629	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	33120510	3313	41.43	9970	10050	9950	12970	6990	9980	9997.14	3.26	0	-106	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1806	13.30	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.79	9480	20241008	4.96	13630	-27.00	20240118	9480	4.96	20241008	13780	-27.79	20231012	9480	4.96	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
117	20241011	120625	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	31518560	3152	39.42	9970	10050	9950	12970	6990	9980	9999.54	3.26	0	-112	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1806	13.30	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.79	9480	20241008	4.96	13630	-27.00	20240118	9480	4.96	20241008	13780	-27.79	20231012	9480	4.96	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
118	20241011	110624	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	31408710	3141	39.28	9970	10050	9960	12970	6990	9980	9999.59	3.26	0	-112	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1815	13.37	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.43	9480	20241008	5.49	13630	-26.63	20240118	9480	5.49	20241008	13780	-27.43	20231012	9480	5.49	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
119	20241011	100633	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	12958640	1294	16.18	9970	10050	9970	12970	6990	9980	10014.40	3.26	0	0	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1810	13.33	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.65	9480	20241008	5.17	13630	-26.85	20240118	9480	5.17	20241008	13780	-27.65	20231012	9480	5.17	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
120	20241011	090629	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	39880	4	0.05	9970	9970	9970	12970	6990	9980	9970.00	3.26	0	0	10140	10060	9910	9830	9680	10100	9870	103	2990	500	7380	10	1	18150700	1810	13.33	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.65	9480	20241008	5.17	13630	-26.85	20240118	9480	5.17	20241008	13780	-27.65	20231012	9480	5.17	20241008	0.64	N	078070	500	103 억		591679	N	N	0	N	00	N
121	20241010	160641	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	110	2	1.11	79516020	7993	48.23	9870	9990	9760	12830	6910	9870	9948.21	3.29	0	-533	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1811	13.34	0.73	12	0.04	748.00	13681.00	13780	20231012	-27.58	9480	20241008	5.27	13630	-26.78	20240118	9480	5.27	20241008	13780	-27.58	20231012	9480	5.27	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
122	20241010	150653	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	59936890	6025	36.35	9870	9980	9810	12830	6910	9870	9948.03	3.29	0	-497	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1790	13.18	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.45	9480	20241008	4.01	13630	-27.66	20240118	9480	4.01	20241008	13780	-28.45	20231012	9480	4.01	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
123	20241010	140647	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	110	2	1.11	52550680	5282	31.87	9870	9980	9810	12830	6910	9870	9949.01	3.29	0	-388	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1811	13.34	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.58	9480	20241008	5.27	13630	-26.78	20240118	9480	5.27	20241008	13780	-27.58	20231012	9480	5.27	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
124	20241010	130645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	3609400	366	2.21	9870	9900	9810	12830	6910	9870	9861.75	3.29	0	-31	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1791	13.20	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.37	9480	20241008	4.11	13630	-27.59	20240118	9480	4.11	20241008	13780	-28.37	20231012	9480	4.11	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
125	20241010	120646	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	3579790	363	2.19	9870	9900	9810	12830	6910	9870	9861.68	3.29	0	-31	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1791	13.20	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.37	9480	20241008	4.11	13630	-27.59	20240118	9480	4.11	20241008	13780	-28.37	20231012	9480	4.11	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
126	20241010	110645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-30	5	-0.30	2853070	289	1.74	9870	9900	9820	12830	6910	9870	9872.21	3.29	0	-31	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.59	9480	20241008	3.80	13630	-27.81	20240118	9480	3.80	20241008	13780	-28.59	20231012	9480	3.80	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
127	20241010	100644	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-50	5	-0.51	2784040	282	1.70	9870	9900	9820	12830	6910	9870	9872.48	3.29	0	-31	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1782	13.13	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.74	9480	20241008	3.59	13630	-27.95	20240118	9480	3.59	20241008	13780	-28.74	20231012	9480	3.59	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
128	20241010	090646	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	30	2	0.30	2388600	242	1.46	9870	9900	9870	12830	6910	9870	9870.25	3.29	0	-31	10170	10020	9750	9600	9330	10095	9675	103	2960	500	7300	10	1	18150700	1797	13.24	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.16	9480	20241008	4.43	13630	-27.37	20240118	9480	4.43	20241008	13780	-28.16	20231012	9480	4.43	20241008	0.61	N	078070	500	103 억		596311	N	N	0	N	00	N
129	20241008	160641	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9870	260	2	2.71	159521690	16574	56.61	9600	9900	9480	12490	6730	9610	9624.82	3.32	0	-2305	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1791	13.20	0.72	12	0.09	748.00	13681.00	13780	20231012	-28.37	9480	20241008	4.11	13630	-27.59	20240118	9480	4.11	20241008	13780	-28.37	20231012	9480	4.11	20241008	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
130	20241008	150645	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9870	260	2	2.71	151919500	15803	53.97	9600	9870	9480	12490	6730	9610	9613.33	3.32	0	-2322	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1791	13.20	0.72	12	0.09	748.00	13681.00	13780	20231012	-28.37	9480	20241008	4.11	13630	-27.59	20240118	9480	4.11	20241008	13780	-28.37	20231012	9480	4.11	20241008	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
131	20241008	140643	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9550	-60	5	-0.62	70256090	7349	25.10	9600	9610	9480	12490	6730	9610	9559.95	3.32	0	-1255	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1733	12.77	0.70	12	0.04	748.00	13681.00	13780	20231012	-30.70	9480	20241008	0.74	13630	-29.93	20240118	9480	0.74	20241008	13780	-30.70	20231012	9480	0.74	20241008	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
132	20241008	130642	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-80	5	-0.83	66003110	6903	23.58	9600	9610	9480	12490	6730	9610	9561.51	3.32	0	-1041	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1730	12.74	0.70	12	0.04	748.00	13681.00	13780	20231012	-30.84	9480	20241008	0.53	13630	-30.08	20240118	9480	0.53	20241008	13780	-30.84	20231012	9480	0.53	20241008	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
133	20241008	120643	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9530	-80	5	-0.83	55385580	5788	19.77	9600	9610	9490	12490	6730	9610	9569.04	3.32	0	-455	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1730	12.74	0.70	12	0.03	748.00	13681.00	13780	20231012	-30.84	9490	20241008	0.42	13630	-30.08	20240118	9490	0.42	20241008	13780	-30.84	20231012	9490	0.42	20241008	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
134	20241008	110641	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9540	-70	5	-0.73	52549090	5491	18.75	9600	9610	9490	12490	6730	9610	9570.04	3.32	0	-258	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1732	12.75	0.70	12	0.03	748.00	13681.00	13780	20231012	-30.77	9490	20241008	0.53	13630	-30.01	20240118	9490	0.53	20241008	13780	-30.77	20231012	9490	0.53	20241008	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
135	20241008	100644	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9580	-30	5	-0.31	43447170	4535	15.49	9600	9610	9500	12490	6730	9610	9580.41	3.32	0	505	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1739	12.81	0.70	12	0.02	748.00	13681.00	13780	20231012	-30.48	9500	20241008	0.84	13630	-29.71	20240118	9500	0.84	20241008	13780	-30.48	20231012	9500	0.84	20241008	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
136	20241008	090642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-40	5	-0.42	393510	41	0.14	9600	9600	9570	12490	6730	9610	9597.80	3.32	0	-16	9996	9802	9706	9512	9416	9755	9465	103	2880	500	7110	10	1	18150700	1737	12.79	0.70	12	0.00	748.00	13681.00	13780	20231012	-30.55	9530	20240919	0.42	13630	-29.79	20240118	9530	0.42	20240919	13780	-30.55	20231012	9530	0.42	20240919	0.60	N	078070	500	103 억		602616	N	N	0	N	00	N
137	20241007	160644	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-240	5	-2.44	270791320	27764	329.46	9870	9900	9610	12800	6900	9850	9753.36	3.35	0	-2005	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1744	12.85	0.70	12	0.15	748.00	13681.00	13780	20231012	-30.26	9530	20240919	0.84	13630	-29.49	20240118	9530	0.84	20240919	13780	-30.26	20231012	9530	0.84	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
138	20241007	150622	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-160	5	-1.62	253375160	25956	308.01	9870	9900	9640	12800	6900	9850	9761.72	3.35	0	-1850	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1759	12.95	0.71	12	0.14	748.00	13681.00	13780	20231012	-29.68	9530	20240919	1.68	13630	-28.91	20240118	9530	1.68	20240919	13780	-29.68	20231012	9530	1.68	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
139	20241007	140648	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-110	5	-1.12	51308670	5244	62.23	9870	9870	9710	12800	6900	9850	9784.26	3.35	0	-1251	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1768	13.02	0.71	12	0.03	748.00	13681.00	13780	20231012	-29.32	9530	20240919	2.20	13630	-28.54	20240118	9530	2.20	20240919	13780	-29.32	20231012	9530	2.20	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
140	20241007	130623	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-40	5	-0.41	33292680	3395	40.29	9870	9870	9710	12800	6900	9850	9806.39	3.35	0	-1626	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1781	13.11	0.72	12	0.02	748.00	13681.00	13780	20231012	-28.81	9530	20240919	2.94	13630	-28.03	20240118	9530	2.94	20240919	13780	-28.81	20231012	9530	2.94	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
141	20241007	120656	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-40	5	-0.41	15728450	1604	19.03	9870	9870	9710	12800	6900	9850	9805.77	3.35	0	-690	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1781	13.11	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.81	9530	20240919	2.94	13630	-28.03	20240118	9530	2.94	20240919	13780	-28.81	20231012	9530	2.94	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
142	20241007	110614	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	7591210	774	9.18	9870	9870	9710	12800	6900	9850	9807.76	3.35	0	-413	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.59	9530	20240919	3.25	13630	-27.81	20240118	9530	3.25	20240919	13780	-28.59	20231012	9530	3.25	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
143	20241007	100614	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	10	2	0.10	1753390	179	2.12	9870	9870	9710	12800	6900	9850	9795.47	3.35	0	5	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1790	13.18	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.45	9530	20240919	3.46	13630	-27.66	20240118	9530	3.46	20240919	13780	-28.45	20231012	9530	3.46	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
144	20241007	090648	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	20	2	0.20	1498560	153	1.82	9870	9870	9710	12800	6900	9850	9794.51	3.35	0	0	10136	9992	9896	9752	9656	9945	9705	103	2950	500	7280	10	1	18150700	1791	13.20	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.37	9530	20240919	3.57	13630	-27.59	20240118	9530	3.57	20240919	13780	-28.37	20231012	9530	3.57	20240919	0.61	N	078070	500	103 억		608834	N	N	0	N	00	N
145	20241004	160556	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-50	5	-0.51	83076970	8384	100.64	10000	10040	9800	12870	6930	9900	9909.00	3.39	0	57	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1788	13.17	0.72	12	0.05	748.00	13681.00	13780	20231012	-28.52	9530	20240919	3.36	13630	-27.73	20240118	9530	3.36	20240919	13780	-28.52	20231012	9530	3.36	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
146	20241004	150603	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	72861370	7345	88.16	10000	10040	9800	12870	6930	9900	9919.86	3.39	0	65	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1793	13.21	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.30	9530	20240919	3.67	13630	-27.51	20240118	9530	3.67	20240919	13780	-28.30	20231012	9530	3.67	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
147	20241004	140604	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-60	5	-0.61	65242020	6573	78.90	10000	10040	9800	12870	6930	9900	9925.76	3.39	0	76	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1786	13.16	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.59	9530	20240919	3.25	13630	-27.81	20240118	9530	3.25	20240919	13780	-28.59	20231012	9530	3.25	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
148	20241004	130601	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	10	2	0.10	47711870	4788	57.47	10000	10040	9880	12870	6930	9900	9964.89	3.39	0	-36	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1799	13.25	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.08	9530	20240919	3.99	13630	-27.29	20240118	9530	3.99	20240919	13780	-28.08	20231012	9530	3.99	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
149	20241004	120602	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	80	2	0.81	47701960	4787	57.46	10000	10040	9880	12870	6930	9900	9964.90	3.39	0	-36	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1811	13.34	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.58	9530	20240919	4.72	13630	-26.78	20240118	9530	4.72	20240919	13780	-27.58	20231012	9530	4.72	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
150	20241004	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	0	3	0.00	12379240	1238	14.86	10000	10040	9880	12870	6930	9900	9999.39	3.39	0	-8	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.16	9530	20240919	3.88	13630	-27.37	20240118	9530	3.88	20240919	13780	-28.16	20231012	9530	3.88	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
151	20241004	100556	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	0	3	0.00	12201050	1220	14.64	10000	10040	9880	12870	6930	9900	10000.86	3.39	0	-7	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.16	9530	20240919	3.88	13630	-27.37	20240118	9530	3.88	20240919	13780	-28.16	20231012	9530	3.88	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
152	20241004	090557	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	140	2	1.41	2027410	202	2.42	10000	10040	10000	12870	6930	9900	10036.68	3.39	0	-5	10146	10022	9896	9772	9646	9960	9710	103	2970	500	7320	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9530	20240919	5.35	13630	-26.34	20240118	9530	5.35	20240919	13780	-27.14	20231012	9530	5.35	20240919	0.61	N	078070	500	103 억		614539	N	N	0	N	00	N
153	20241002	160554	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	82886470	8331	155.23	9940	10020	9770	12880	6940	9910	9949.16	3.41	0	-174	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1797	13.24	0.72	12	0.05	748.00	13681.00	13780	20231012	-28.16	9530	20240919	3.88	13630	-27.37	20240118	9530	3.88	20240919	13780	-28.16	20231012	9530	3.88	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N
154	20241002	150604	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	40	2	0.40	73224370	7355	137.04	9940	10020	9770	12880	6940	9910	9955.73	3.41	0	398	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1806	13.30	0.73	12	0.04	748.00	13681.00	13780	20231012	-27.79	9530	20240919	4.41	13630	-27.00	20240118	9530	4.41	20240919	13780	-27.79	20231012	9530	4.41	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N
155	20241002	140602	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-90	5	-0.91	68281480	6856	127.74	9940	10020	9770	12880	6940	9910	9959.38	3.41	0	309	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1782	13.13	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.74	9530	20240919	3.04	13630	-27.95	20240118	9530	3.04	20240919	13780	-28.74	20231012	9530	3.04	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N
156	20241002	130557	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-30	5	-0.30	58738260	5890	109.74	9940	10020	9770	12880	6940	9910	9972.54	3.41	0	282	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1793	13.21	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.30	9530	20240919	3.67	13630	-27.51	20240118	9530	3.67	20240919	13780	-28.30	20231012	9530	3.67	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N
157	20241002	120553	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	48254540	4826	89.92	9940	10020	9800	12880	6940	9910	9998.87	3.41	0	1	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1801	13.26	0.73	12	0.03	748.00	13681.00	13780	20231012	-28.01	9530	20240919	4.09	13630	-27.22	20240118	9530	4.09	20240919	13780	-28.01	20231012	9530	4.09	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N
158	20241002	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	2308050	233	4.34	9940	9950	9800	12880	6940	9910	9905.79	3.41	0	1	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1801	13.26	0.73	12	0.00	748.00	13681.00	13780	20231012	-28.01	9530	20240919	4.09	13630	-27.22	20240118	9530	4.09	20240919	13780	-28.01	20231012	9530	4.09	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N
159	20241002	100547	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	553510	56	1.04	9940	9950	9800	12880	6940	9910	9884.11	3.41	0	1	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1801	13.26	0.73	12	0.00	748.00	13681.00	13780	20231012	-28.01	9530	20240919	4.09	13630	-27.22	20240118	9530	4.09	20240919	13780	-28.01	20231012	9530	4.09	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N
160	20241002	090545	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	40	2	0.40	188870	19	0.35	9940	9950	9940	12880	6940	9910	9940.53	3.41	0	0	10076	9992	9946	9862	9816	9970	9840	103	2970	500	7330	10	1	18150700	1806	13.30	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.79	9530	20240919	4.41	13630	-27.00	20240118	9530	4.41	20240919	13780	-27.79	20231012	9530	4.41	20240919	0.61	N	078070	500	103 억		618260	N	N	0	N	00	N